Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 37.45 37.79 37.30 37.63 2,862,057 +0.09(+0.23%)
Jul 30, 2013 38.80 38.84 37.33 37.54 2,983,663 -1.06(-2.76%)
Jul 29, 2013 38.53 38.72 38.47 38.60 1,043,525 -0.06(-0.16%)
Jul 26, 2013 38.53 38.67 38.24 38.67 918,652 -0.17(-0.45%)
Jul 25, 2013 38.67 38.92 38.45 38.84 1,045,329 +0.20(+0.52%)
Jul 24, 2013 39.01 39.08 38.58 38.64 1,001,838 -0.19(-0.49%)
Jul 23, 2013 39.00 39.02 38.66 38.83 1,559,338 +0.22(+0.56%)
Jul 22, 2013 38.66 38.68 38.56 38.61 1,408,099 -0.07(-0.18%)
Jul 19, 2013 39.12 39.12 38.64 38.68 1,081,792 -0.30(-0.76%)
Jul 18, 2013 39.02 39.29 38.90 38.98 718,013 -0.03(-0.07%)
Jul 17, 2013 39.05 39.18 38.82 39.01 420,557 +0.03(+0.09%)
Jul 16, 2013 39.24 39.40 38.87 38.97 865,464 -0.31(-0.78%)
Jul 15, 2013 39.22 39.48 39.05 39.28 678,417 -0.01(-0.02%)
Jul 12, 2013 39.52 39.61 39.04 39.28 1,082,983 -0.25(-0.64%)
Jul 11, 2013 39.51 39.61 39.24 39.54 1,259,314 +0.43(+1.09%)
Jul 10, 2013 38.68 39.16 38.68 39.11 1,399,639 +0.37(+0.97%)
Jul 09, 2013 39.07 38.91 38.60 38.74 1,145,670 -0.17(-0.45%)
Jul 08, 2013 38.36 38.98 38.32 38.91 1,774,948 +0.87(+2.29%)
Jul 05, 2013 37.85 38.06 37.60 38.04 1,326,414 +0.51(+1.35%)
Jul 03, 2013 37.24 37.76 37.15 37.53 1,629,890 +0.22(+0.58%)
Jul 02, 2013 37.88 37.97 37.25 37.31 2,148,972 -0.53(-1.41%)
Jul 01, 2013 37.61 38.06 37.56 37.85 1,581,563 +0.50(+1.33%)
Jun 28, 2013 37.21 37.72 37.21 37.35 4,597,656 -0.15(-0.40%)
Jun 27, 2013 37.58 37.62 37.39 37.50 2,454,844 +0.05(+0.14%)
Jun 26, 2013 37.85 37.85 37.29 37.45 2,426,247 -0.05(-0.14%)
Jun 25, 2013 37.41 37.55 36.99 37.50 1,764,582 +0.42(+1.13%)
Jun 24, 2013 36.94 37.38 36.77 37.08 2,235,983 -0.10(-0.26%)
Jun 21, 2013 37.38 37.40 36.76 37.17 2,179,874 +0.02(+0.05%)
Jun 20, 2013 37.86 38.06 37.10 37.16 1,717,933 -1.00(-2.63%)
Jun 19, 2013 38.69 38.81 38.15 38.16 1,055,127 -0.49(-1.26%)
Jun 18, 2013 38.46 38.65 38.32 38.65 1,376,270 +0.27(+0.70%)
Jun 17, 2013 38.34 38.77 38.09 38.38 1,987,538 +0.33(+0.87%)
Jun 14, 2013 38.61 38.77 37.89 38.05 1,819,886 -0.93(-2.39%)
Jun 13, 2013 38.23 39.03 38.01 38.98 1,102,719 +0.75(+1.96%)
Jun 12, 2013 38.86 38.94 38.19 38.23 1,661,951 -0.44(-1.15%)
Jun 11, 2013 38.40 39.00 38.24 38.67 1,851,087 -0.11(-0.29%)
Jun 10, 2013 38.67 38.84 38.45 38.79 1,525,999 +0.16(+0.40%)
Jun 07, 2013 38.48 38.79 38.38 38.63 1,651,157 +0.35(+0.91%)
Jun 06, 2013 37.57 38.29 37.33 38.28 1,888,957 +0.66(+1.75%)
Jun 05, 2013 38.37 38.56 37.60 37.62 2,064,814 -0.82(-2.14%)
Jun 04, 2013 38.95 39.02 38.17 38.45 2,389,551 -0.51(-1.31%)
Jun 03, 2013 38.94 39.24 38.53 38.96 2,047,866 +0.01(+0.02%)
May 31, 2013 39.54 39.62 38.93 38.95 3,710,207 -0.76(-1.92%)
May 30, 2013 39.15 39.79 39.12 39.72 1,279,066 +0.62(+1.58%)
May 29, 2013 39.44 39.50 38.99 39.10 1,804,187 -0.63(-1.59%)
May 28, 2013 39.43 39.86 39.36 39.73 1,766,851 +0.56(+1.42%)
May 24, 2013 39.03 39.26 38.66 39.18 1,257,165 -0.07(-0.18%)
May 23, 2013 38.96 39.35 38.91 39.25 1,855,211 +0.05(+0.13%)
May 22, 2013 39.33 39.69 39.02 39.19 2,425,988 -0.10(-0.24%)
May 21, 2013 39.29 39.75 39.21 39.29 1,552,597 +0.03(+0.07%)
May 20, 2013 39.08 39.30 38.97 39.26 2,063,784 +0.16(+0.40%)
May 17, 2013 38.64 39.13 38.61 39.11 1,703,041 +0.49(+1.28%)
May 16, 2013 38.43 38.84 38.42 38.61 1,828,444 +0.16(+0.43%)
May 15, 2013 38.09 38.48 38.09 38.45 1,712,043 +0.52(+1.37%)
May 13, 2013 37.87 37.99 37.80 37.93 1,754,918 -0.06(-0.16%)
May 10, 2013 38.01 38.17 37.82 37.99 1,322,235 +0.00(+0.00%)
May 09, 2013 37.68 38.17 37.62 37.99 2,194,509 +0.19(+0.50%)
May 08, 2013 36.98 37.90 36.89 37.80 3,035,122 +0.82(+2.21%)
May 07, 2013 36.91 37.07 36.72 36.98 1,324,635 +0.08(+0.21%)
May 06, 2013 37.14 37.14 36.80 36.90 1,165,372 -0.16(-0.42%)
May 03, 2013 36.87 37.09 36.72 37.06 1,783,573 +0.34(+0.92%)
May 02, 2013 36.51 36.83 36.50 36.72 2,123,482 +0.20(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.